ｉシェアーズ・コア 日経２２５ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/08/28 | 9,170 | 9,170 | 9,010 | 9,050 | -60 | -0.7% | 610 |
| 2012/08/27 | 9,130 | 9,160 | 9,110 | 9,110 | +40 | +0.4% | 990 |
| 2012/08/24 | 9,100 | 9,100 | 9,070 | 9,070 | -110 | -1.2% | 300 |
| 2012/08/23 | 9,080 | 9,180 | 9,080 | 9,180 | +50 | +0.5% | 3,000 |
| 2012/08/22 | 9,130 | 9,150 | 9,090 | 9,130 | -40 | -0.4% | 420 |
| 2012/08/21 | 9,190 | 9,200 | 9,150 | 9,170 | +10 | +0.1% | 560 |
| 2012/08/20 | 9,200 | 9,240 | 9,160 | 9,160 | -10 | -0.1% | 1,520 |
| 2012/08/17 | 9,080 | 9,200 | 9,080 | 9,170 | +120 | +1.3% | 3,260 |
| 2012/08/16 | 8,970 | 9,100 | 8,970 | 9,050 | +140 | +1.6% | 4,540 |
| 2012/08/15 | 8,970 | 8,970 | 8,900 | 8,910 | -60 | -0.7% | 380 |
| 2012/08/14 | 8,930 | 8,990 | 8,930 | 8,970 | +70 | +0.8% | 470 |
| 2012/08/13 | 8,950 | 8,950 | 8,900 | 8,900 | -40 | -0.4% | 670 |
| 2012/08/10 | 8,980 | 8,980 | 8,900 | 8,940 | -50 | -0.6% | 1,150 |
| 2012/08/09 | 8,880 | 9,040 | 8,880 | 8,990 | +90 | +1% | 1,680 |
| 2012/08/08 | 8,860 | 8,980 | 8,860 | 8,900 | +60 | +0.7% | 2,190 |
| 2012/08/07 | 8,770 | 8,870 | 8,740 | 8,840 | -30 | -0.3% | 2,320 |
| 2012/08/06 | 8,780 | 8,900 | 8,780 | 8,870 | +170 | +2% | 2,450 |
| 2012/08/03 | 8,780 | 8,780 | 8,690 | 8,700 | -160 | -1.8% | 2,230 |
| 2012/08/02 | 8,810 | 8,910 | 8,750 | 8,860 | +40 | +0.5% | 1,460 |
| 2012/08/01 | 8,810 | 8,820 | 8,750 | 8,820 | -20 | -0.2% | 950 |
| 2012/07/31 | 8,710 | 8,900 | 8,710 | 8,840 | +70 | +0.8% | 1,970 |
| 2012/07/30 | 8,840 | 8,840 | 8,720 | 8,770 | +80 | +0.9% | 200 |
| 2012/07/27 | 8,740 | 8,770 | 8,680 | 8,690 | +120 | +1.4% | 2,080 |
| 2012/07/26 | 8,650 | 8,650 | 8,530 | 8,570 | +60 | +0.7% | 500 |
| 2012/07/25 | 8,600 | 8,660 | 8,500 | 8,510 | -130 | -1.5% | 5,100 |
| 2012/07/24 | 8,680 | 8,690 | 8,610 | 8,640 | -10 | -0.1% | 1,240 |
| 2012/07/23 | 8,750 | 8,850 | 8,650 | 8,650 | -160 | -1.8% | 4,330 |
| 2012/07/20 | 8,930 | 9,030 | 8,810 | 8,810 | -130 | -1.5% | 4,560 |
| 2012/07/19 | 8,950 | 8,990 | 8,940 | 8,940 | +40 | +0.4% | 3,780 |
| 2012/07/18 | 8,960 | 8,970 | 8,890 | 8,900 | -20 | -0.2% | 2,570 |
| 2012/07/17 | 8,890 | 8,950 | 8,860 | 8,920 | +30 | +0.3% | 340 |
| 2012/07/13 | 8,880 | 8,890 | 8,850 | 8,890 | +30 | +0.3% | 520 |
| 2012/07/12 | 9,010 | 9,010 | 8,860 | 8,860 | -140 | -1.6% | 1,330 |
| 2012/07/11 | 8,990 | 9,000 | 8,960 | 9,000 | ±0 | ±0% | 1,300 |
| 2012/07/10 | 9,030 | 9,110 | 9,000 | 9,000 | -30 | -0.3% | 590 |
| 2012/07/09 | 9,070 | 9,100 | 9,030 | 9,030 | -110 | -1.2% | 2,260 |
| 2012/07/06 | 9,230 | 9,240 | 9,090 | 9,140 | -90 | -1% | 4,370 |
| 2012/07/05 | 9,210 | 9,270 | 9,210 | 9,230 | -20 | -0.2% | 580 |
| 2012/07/04 | 9,270 | 9,290 | 9,250 | 9,250 | +10 | +0.1% | 2,200 |
| 2012/07/03 | 9,160 | 9,240 | 9,160 | 9,240 | +70 | +0.8% | 270 |
| 2012/07/02 | 9,260 | 9,260 | 9,170 | 9,170 | +30 | +0.3% | 1,290 |
| 2012/06/29 | 8,980 | 9,200 | 8,960 | 9,140 | +110 | +1.2% | 4,810 |
| 2012/06/28 | 8,970 | 9,030 | 8,970 | 9,030 | +190 | +2.1% | 5,130 |
| 2012/06/27 | 8,840 | 8,860 | 8,790 | 8,840 | +30 | +0.3% | 1,500 |
| 2012/06/26 | 8,800 | 8,820 | 8,780 | 8,810 | -70 | -0.8% | 1,040 |
| 2012/06/25 | 8,990 | 8,990 | 8,870 | 8,880 | -60 | -0.7% | 5,960 |
| 2012/06/22 | 8,860 | 8,970 | 8,860 | 8,940 | -50 | -0.6% | 810 |
| 2012/06/21 | 8,960 | 9,000 | 8,940 | 8,990 | +80 | +0.9% | 1,120 |
| 2012/06/20 | 8,880 | 8,920 | 8,850 | 8,910 | +140 | +1.6% | 850 |
| 2012/06/19 | 8,840 | 8,840 | 8,770 | 8,770 | -90 | -1% | 1,680 |
2951～
3000
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「ｉＳ２２５」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
